MENU

Agrofresh Solutions (NQ: AGFS )

1.680 +0.070 (+4.35%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.740 2.950 2.630 2.660 521,900 -0.02(-0.75%)
May 28, 2020 3.200 3.210 2.670 2.680 733,436 -0.56(-17.28%)
May 27, 2020 3.290 3.380 3.140 3.240 243,354 -0.09(-2.70%)
May 26, 2020 3.200 3.470 3.200 3.330 214,308 +0.13(+4.06%)
May 22, 2020 3.210 3.230 3.050 3.200 223,500 -0.07(-2.14%)
May 21, 2020 3.400 3.500 3.220 3.270 254,431 -0.13(-3.82%)
May 20, 2020 3.470 3.600 3.220 3.400 588,856 +0.20(+6.25%)
May 19, 2020 2.800 3.350 2.790 3.200 762,484 +0.41(+14.70%)
May 18, 2020 3.140 4.200 2.750 2.790 2,003,905 +0.11(+4.10%)
May 15, 2020 2.230 2.940 2.084 2.680 866,400 +0.63(+30.73%)
May 14, 2020 1.980 2.090 1.800 2.050 62,335 -0.02(-0.97%)
May 13, 2020 2.200 2.220 2.010 2.070 78,539 -0.07(-3.27%)
May 12, 2020 2.650 2.650 2.030 2.140 145,779 +0.11(+5.42%)
May 11, 2020 2.240 2.280 2.030 2.030 78,851 -0.19(-8.56%)
May 08, 2020 1.950 2.280 1.950 2.220 84,700 +0.26(+13.27%)
May 07, 2020 1.910 1.990 1.910 1.960 27,770 +0.03(+1.55%)
May 06, 2020 1.850 1.960 1.850 1.930 18,861 +0.05(+2.66%)
May 05, 2020 1.900 1.930 1.820 1.880 98,700 +0.03(+1.62%)
May 04, 2020 1.920 1.980 1.830 1.850 52,396 -0.07(-3.65%)
May 01, 2020 2.010 2.010 1.910 1.920 20,900 -0.09(-4.48%)
Apr 30, 2020 2.000 2.080 1.950 2.010 63,480 +0.02(+1.01%)
Apr 29, 2020 1.950 2.080 1.910 1.990 98,261 +0.10(+5.29%)
Apr 28, 2020 1.810 1.950 1.810 1.890 35,242 +0.06(+3.28%)
Apr 27, 2020 1.830 1.911 1.790 1.830 32,595 +0.00(+0.00%)
Apr 24, 2020 1.860 1.900 1.810 1.830 40,600 -0.01(-0.54%)
Apr 23, 2020 1.780 1.870 1.680 1.840 86,943 +0.03(+1.66%)
Apr 22, 2020 1.720 1.850 1.640 1.810 61,101 +0.12(+7.10%)
Apr 21, 2020 1.660 1.730 1.570 1.690 56,149 -0.01(-0.59%)
Apr 20, 2020 1.680 1.800 1.610 1.700 60,757 +0.03(+1.80%)
Apr 17, 2020 1.520 1.740 1.511 1.670 69,800 +0.23(+15.97%)
Apr 16, 2020 1.490 1.510 1.350 1.440 143,020 -0.03(-2.04%)
Apr 15, 2020 1.650 1.740 1.392 1.470 179,056 -0.18(-10.91%)
Apr 14, 2020 1.790 1.840 1.590 1.650 239,311 +0.00(+0.00%)
Apr 13, 2020 1.860 1.860 1.450 1.650 162,430 -0.21(-11.29%)
Apr 09, 2020 1.860 1.910 1.761 1.860 71,100 +0.02(+1.09%)
Apr 08, 2020 1.670 1.850 1.670 1.840 24,412 +0.15(+8.88%)
Apr 07, 2020 1.840 1.860 1.630 1.690 223,888 -0.15(-8.15%)
Apr 06, 2020 1.850 1.860 1.650 1.840 54,299 +0.01(+0.27%)
Apr 03, 2020 1.510 1.855 1.490 1.835 75,600 +0.30(+19.93%)
Apr 02, 2020 1.530 1.710 1.500 1.530 36,748 -0.05(-3.16%)
Apr 01, 2020 1.620 1.690 1.560 1.580 227,808 -0.06(-3.66%)
Mar 31, 2020 1.640 1.700 1.570 1.640 24,319 +0.02(+1.23%)
Mar 30, 2020 1.620 1.700 1.580 1.620 21,162 -0.08(-4.71%)
Mar 27, 2020 1.720 1.790 1.630 1.700 30,800 -0.01(-0.58%)
Mar 26, 2020 1.870 1.870 1.700 1.710 77,607 -0.09(-5.00%)
Mar 25, 2020 1.350 1.960 1.280 1.800 108,325 +0.53(+41.73%)
Mar 24, 2020 1.250 1.480 1.110 1.270 285,782 +0.18(+16.51%)
Mar 23, 2020 1.090 1.210 1.000 1.090 101,892 -0.06(-5.22%)
Mar 20, 2020 1.380 1.380 1.150 1.150 199,400 -0.17(-12.88%)
Mar 19, 2020 1.110 1.320 1.090 1.320 128,861 +0.26(+24.53%)
Mar 18, 2020 1.320 1.390 1.000 1.060 77,467 -0.29(-21.48%)
Mar 17, 2020 1.420 1.420 1.290 1.350 57,883 -0.04(-2.88%)
Mar 16, 2020 1.250 1.420 1.250 1.390 93,405 -0.07(-4.79%)
Mar 13, 2020 1.370 1.820 1.260 1.460 119,000 -0.01(-0.68%)
Mar 12, 2020 1.750 1.750 1.400 1.470 132,029 -0.27(-15.52%)
Mar 11, 2020 1.850 1.850 1.600 1.740 132,513 -0.27(-13.43%)
Mar 10, 2020 1.960 2.090 1.860 2.010 107,733 +0.02(+1.01%)
Mar 09, 2020 1.870 2.040 1.840 1.990 61,181 -0.10(-4.78%)
Mar 06, 2020 2.100 2.160 2.040 2.090 59,700 -0.04(-1.88%)
Mar 05, 2020 2.140 2.180 2.080 2.130 30,533 -0.02(-0.93%)
Mar 04, 2020 2.140 2.200 2.070 2.150 44,989 +0.06(+2.87%)
Mar 03, 2020 2.160 2.185 2.030 2.090 69,679 -0.06(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story